| Эмитент | Посл.
сделка | Изм.
(%) | Пред.
закрытие | Объем
(тыс. шт.) |
|---|
| Австралия (AUD) | | | | | | Australia and New Zealand Banking Group | 17,4 | -1,14 | 17,6 | 10926 | | Commonwealth Bank of Australia | 40,3 | +0,27 | 40,2 | 7584 | | National Australia Bank | 24,0 | -0,83 | 24,2 | 14655 | | Telstra Corporation | 4,1 | - | 4,1 | 41638 | | Westfield Group | 16,4 | +10,44 | 14,9 | 12385 | | Westpac Banking | 20,3 | -0,10 | 20,3 | 16862 | | Woodside Petroleum | 41,9 | -2,97 | 43,2 | 3401 | Woolworths
Япония (JPY) | 27,8 | +1,13 | 27,5 | 4702 | | Canon | 3340,0 | +9,87 | 3040,0 | 24174 | | Denso | 1864,0 | -2,92 | 1920,0 | 6359 | | East Japan Railway* | 693,0 | -3,21 | 716,0 | 17 | | Honda Motor | 2400,0 | -13,04 | 2760,0 | 13859 | | Japan Tobacco* | 344,0 | +3,93 | 331,0 | 55 | | JFE Holdings | 2445,0 | -5,05 | 2575,0 | 5115 | | Komatsu* | 1054,0 | +10,48 | 954,0 | 18806 | | Matsushita Electric Industrial | 1512,0 | -4,85 | 1589,0 | 11729 | | Millea Holdings | 2940,0 | -5,47 | 3110,0 | 4452 | | Mitsubishi Corp | 1603,0 | -11,14 | 1804,0 | 37270 | | Mitsubishi Estate | 1707,0 | +5,89 | 1612,0 | 11419 | | Mitsubishi UFJ Financial Group | 598,0 | -5,38 | 632,0 | 105859 | | Mitsui | 926,0 | -0,96 | 935,0 | 40579 | | Mizuho Financial Group* | 232,0 | -5,15 | 244,6 | 389 | | Nintendo* | 31,3 | +1,95 | 30,7 | 84 | | Nippon Steel | 324,0 | -3,28 | 335,0 | 98904 | | Nippon Telegraph and Telephone* | 392,0 | -6,67 | 420,0 | 38 | | Nissan Motor | 493,0 | -8,36 | 538,0 | 21074 | | Nomura Holdings | 902,0 | -6,14 | 961,0 | 20923 | | NTT DoCoMo* | 155,0 | -8,23 | 168,9 | 169 | | Sony | 2220,0 | -2,20 | 2270,0 | 17494 | | Sumitomo Mitsui Financial Group* | 382,0 | - | 382,0 | 158 | | Takeda Pharmaceutical* | 4830,0 | -6,21 | 5150,0 | 4647 | | Tokyo Electric Power | 2770,0 | -3,32 | 2865,0 | 4152 | Toyota Motor
Гонконг (HKD) | 3730,0 | -4,36 | 3900,0 | 22327 | | Cheung Kong (Holdings) | 72,6 | -3,65 | 75,3 | 7954 | | China Communications Construction | 5,3 | -1,68 | 5,4 | 43331 | | China Mobile | 67,8 | -0,44 | 68,1 | 39676 | | China Telecom | 2,7 | -2,86 | 2,8 | 125446 | | CNOOC | 6,3 | +2,77 | 6,1 | 246259 | | Hang Seng Bank | 95,0 | -1,55 | 96,5 | 4089 | | Hutchison Whampoa | 41,0 | -5,86 | 43,6 | 13718 | Sun Hung Kai Properties
Китай (CHY) | 65,5 | -2,24 | 67,0 | 9280 | | Aluminum Corporation of China | 6,1 | -0,82 | 6,1 | 6763 | | Bank of China | 3,0 | -0,33 | 3,0 | 22604 | | Bank of Communications | 4,3 | -4,20 | 4,5 | 65200 | | Baoshan Iron&Steel | 4,6 | -3,38 | 4,7 | 51039 | | China CITIC Bank | 3,9 | -1,02 | 3,9 | 9246 | | China Coal Energy | 6,5 | -0,62 | 6,5 | 18909 | | China Construction Bank | 3,8 | -0,78 | 3,9 | 34234 | | China COSCO Holdings | 8,2 | +0,98 | 8,1 | 45517 | | China Life Insurance | 18,4 | -4,17 | 19,2 | 13599 | | China Merchants Bank | 11,7 | -3,94 | 12,2 | 40944 | | China Pacific Insurance | 11,6 | -2,68 | 11,9 | 12665 | | China Petroleum and Chemical | 6,8 | -4,26 | 7,1 | 47486 | | China Shenhua Energy | 17,8 | +1,60 | 17,5 | 14759 | | CITIC Securities | 17,8 | -2,46 | 18,3 | 97475 | | Daqin Railway | 9,7 | -9,95 | 10,8 | 13776 | | Haitong Securities | 18,4 | -6,59 | 19,7 | 31869 | | ICBC | 3,6 | -0,28 | 3,6 | 100198 | | PetroChina | 10,4 | -2,07 | 10,6 | 17209 | Ping An Insurance
Корея (KRW) | 22,7 | -2,91 | 23,4 | 67854 | | POSCO* | 362,0 | +2,84 | 352,0 | 1098 | Samsung Electronics*
Франция (EUR) | 535,0 | -0,37 | 537,0 | 1230 | | Air Liquide | 67,3 | +2,61 | 65,6 | 1680 | | Alstom | 38,3 | +1,44 | 37,8 | 2118 | | Axa | 14,9 | -2,30 | 15,2 | 18026 | | BNP Paribas | 56,0 | +2,44 | 54,7 | 5358 | | Carrefour | 32,9 | +0,35 | 32,8 | 5885 | | Saint Gobain | 30,0 | +2,37 | 29,3 | 1977 | | Credit Agricole | 11,2 | +8,87 | 10,3 | 13023 | | Electricite de France | 46,9 | +5,39 | 44,5 | 1597 | | France Telecom | 19,7 | +0,95 | 19,5 | 17663 | | Groupe Danone | 43,4 | +1,91 | 42,6 | 4951 | | Lafarge | 51,3 | +2,53 | 50,1 | 1456 | | L'Oreal | 59,0 | -2,95 | 60,8 | 6276 | | LVMH | 51,9 | +0,34 | 51,7 | 1919 | | Sanofi-Aventis | 49,4 | +4,84 | 47,2 | 7897 | | Schneider Electric | 46,7 | -0,39 | 46,9 | 2024 | | Societe Generale | 42,2 | +6,48 | 39,6 | 5048 | | Total | 42,8 | +4,17 | 41,1 | 16255 | | Veolia Environnement | 19,2 | +0,16 | 19,2 | 3130 | | Vinci | 28,0 | +1,30 | 27,6 | 3149 | Vivendi
Великобритания (GBp) | 20,4 | -2,25 | 20,9 | 8757 | | Aviva | 333,0 | +5,14 | 350,0 | 13374 | | BAE Systems | 341,1 | +1,82 | 342,5 | 17800 | | Barclays | 172,6 | -12,84 | 205,3 | 197300 | | BG Group | 874,0 | +5,43 | 866,0 | 13518 | | BHP Billiton | 1016,6 | +4,46 | 1008,0 | 25426 | | BP | 494,2 | +2,58 | 494,5 | 87927 | | British American Tobacco | 1699,2 | +0,59 | 1690,0 | 12667 | | BT Group | 115,1 | -19,00 | 142,1 | 257111 | | Diageo | 936,5 | +1,93 | 933,0 | 11246 | | ENRC | 309,3 | +4,83 | 295,0 | 1749 | | GlaxoSmithKline | 1197,0 | +4,36 | 1147,0 | 20976 | | HBOS | 92,1 | +5,64 | 94,0 | 19426 | | HSBC | 762,0 | -2,31 | 780,0 | 51056 | | Imperial Tobacco | 1633,0 | +4,65 | 1591,0 | 5327 | | Lloyds TSB | 193,5 | +0,15 | 197,5 | 23149 | | National Grid | 694,8 | +2,10 | 689,0 | 10031 | | Prudential | 315,0 | +2,44 | 307,5 | 15302 | | Reckitt Benckiser | 2445,0 | +5,16 | 2482,0 | 3363 | | Rio Tinto | 2755,8 | +3,54 | 2766,0 | 8765 | | Royal Bank of Scotland | 67,6 | +1,05 | 66,8 | 88199 | | Standard Chartered | 1015,0 | +5,13 | 965,5 | 6406 | | Tesco | 335,5 | +4,11 | 326,0 | 38559 | | Vodafone | 114,7 | -0,17 | 119,3 | 228862 | Xstrata
Германия (EUR) | 1056,6 | +9,90 | 960,0 | 14893 | | Allianz | 58,0 | -6,42 | 62,0 | 9702 | | BASF | 26,1 | +8,35 | 24,1 | 13151 | | Bayer | 43,2 | +5,89 | 40,8 | 9636 | | BMW | 20,1 | -0,42 | 20,2 | 5782 | | Daimler | 26,8 | +3,16 | 26,0 | 13396 | | Deutsche Bank | 29,4 | +0,82 | 29,2 | 11233 | | Deutsche Post | 8,7 | -0,92 | 8,7 | 14404 | | Deutsche Telekom | 11,6 | +2,30 | 11,3 | 47997 | | Munchener Ruckversicherungs Gesellschaft | 102,9 | +7,65 | 95,6 | 3647 | | RWE | 64,8 | +2,84 | 63,0 | 4734 | | SAP | 27,6 | +3,00 | 26,8 | 11047 | | Siemens | 46,5 | +4,29 | 44,6 | 9279 | | ThyssenKrupp | 15,0 | +4,89 | 14,3 | 5383 | Volkswagen
Финляндия (EUR) | 499,5 | -0,10 | 500,0 | 5937 | | Fortum | 19,2 | +3,78 | 18,5 | 2560 | Nokia
Швейцария (CHF) | 12,2 | -4,25 | 12,7 | 30387 | | Credit Suisse | 43,4 | +4,58 | 41,5 | 6375 | | Nestle | 45,0 | +2,55 | 43,9 | 18938 | | Novartis | 58,4 | +5,04 | 55,6 | 12824 | | Richemont | 24,4 | +1,58 | 24,0 | 3994 | | Roche Holding | 176,8 | +9,61 | 161,3 | 4708 | | Swiss Reinsurance | 47,8 | +6,13 | 45,0 | 3623 | | Syngenta | 216,0 | +7,36 | 201,2 | 864 | | UBS | 19,4 | +8,40 | 17,9 | 18563 | Zurich Financial Services
Швеция (SEK) | 233,0 | +8,37 | 215,0 | 1557 | | ABB | 95,3 | +0,79 | 94,5 | 2657 | | Hennes & Mauritz | 276,0 | +2,41 | 269,5 | 1650 | | Nordea Bank | 61,0 | -3,17 | 63,0 | 6831 | | Ericsson | 54,0 | -0,74 | 54,4 | 17799 | | TeliaSonera | 33,8 | -3,15 | 34,9 | 9145 | Volvo
Италия (EUR) | 39,7 | -1,00 | 40,1 | 315 | | Assicurazioni Generali | 19,7 | - | 19,0 | 0 | | Enel | 5,2 | - | 5,3 | 0 | | ENI | 18,5 | - | 17,8 | 0 | | Intesa SanPaolo | 2,8 | - | 2,8 | 0 | | Telecom Italia | 0,9 | - | 0,9 | 0 | | Tenaris | 7,7 | - | 7,6 | 0 | UniCredit
Испания (EUR) | 1,9 | - | 1,8 | 0 | | Banco Bilbao | 9,0 | +4,53 | 8,6 | 36191 | | Banco Santander | 8,4 | +5,42 | 7,9 | 57282 | | Endesa | 25,9 | +5,98 | 24,4 | 670 | | Iberdrola Renovables | 2,4 | -0,84 | 2,4 | 10933 | | Iberdrola | 5,6 | +4,84 | 5,4 | 43534 | | Inditex | 26,4 | +2,93 | 25,6 | 1531 | | Repsol | 14,8 | +1,64 | 14,6 | 9922 | Telefonica
Нидерланды (EUR) | 14,4 | +1,84 | 14,2 | 37972 | | ING Groep | 7,2 | +2,33 | 7,1 | 16411 | | KPN | 11,0 | +0,79 | 10,9 | 13522 | Philips Electronics
Норвегия (EUR) | 14,4 | -0,55 | 14,4 | 8192 | | StatoilHydro | 130,8 | +3,65 | 126,2 | 11318 | Telenor
Бельгия (EUR) | 39,9 | +10,68 | 36,1 | 21731 | | Dexia | 4,1 | +2,77 | 4,0 | 4515 | | Fortis | 0,9 | +5,95 | 0,8 | 6040 | | KBC Groep | 33,5 | +6,01 | 31,6 | 1617 | Suez
Бельгия (EUR) | 32,0 | +12,56 | 28,4 | 0 | | Moeller Maersk* | 34,0 | +6,25 | 32,0 | 1 | Novo Nordisk
Индия (INR) | 312,0 | +4,00 | 300,0 | 2114 | | Bharti Airtel | 649,0 | +5,52 | 615,1 | 1301 | | DLF | 220,3 | +8,79 | 202,5 | 2877 | | NTPC | 140,6 | +4,85 | 134,1 | 1898 | | ONGC | 669,8 | +3,04 | 650,1 | 733 | | Reliance Communications | 220,7 | +13,76 | 194,0 | 6438 | Reliance Industries
Саудовская Аравия (SAR) | 1370,8 | +13,81 | 1204,4 | 3259 | | Al Rajhi Bank | 65,3 | -2,25 | 66,8 | 3100 | | Saudi Basic Industries | 71,5 | -5,65 | 75,3 | 14858 | Saudi Telecom
ЮАР (ZAR) | 60,3 | -1,23 | 61,0 | 2292 | | Anglo Platinum | 40000,0 | -4,31 | 40000,0 | 251 | | MTN Group | 10512,0 | +6,45 | 10900,0 | 8051 | Sasol
Канада (CAD) | 28000,0 | +2,21 | 28850,0 | 2899 | | Bank of Nova Scotia | 40,2 | -1,45 | 40,8 | 1689 | | Barrick Gold | 28,6 | -4,18 | 29,9 | 1863 | | Canadian Natural Resources | 58,4 | -6,40 | 62,3 | 1592 | | EnCana | 60,2 | -4,00 | 62,7 | 1903 | | Husky Energy | 35,4 | -1,17 | 35,8 | 327 | | Imperial Oil | 41,7 | -0,64 | 42,0 | 392 | | Manulife Financial | 23,8 | -4,92 | 25,0 | 3467 | | Potash Corp of Saskatchewan | 102,0 | -2,49 | 104,6 | 1330 | | Research In Motion | 61,1 | +5,64 | 57,9 | 1808 | | Royal Bank of Canada | 46,5 | -2,33 | 47,6 | 1810 | | Suncor Energy | 27,3 | -5,76 | 29,0 | 2422 | Toronto-Dominion Bank
США ($) | 56,1 | -0,58 | 56,4 | 1378 | | Abbott Labs | 55,58 | +1,87 | 54,56 | 910 | | Agilent Tech | 22,84 | +1,38 | 22,53 | 232 | | Alcoa | 11,42 | -0,26 | 11,45 | 1139 | | Allstate Corp | 25,31 | +2,39 | 24,72 | 583 | | Amer Electric Power | 33,00 | -0,60 | 33,20 | 239 | | Amer Express Co | 27,52 | +5,60 | 26,06 | 1302 | | AIG | 1,77 | +8,59 | 1,63 | 7362 | | Amgen | 60,38 | -0,25 | 60,53 | 4536 | | Analog Devices | 21,55 | +0,47 | 21,45 | 353 | | Anheuser-Busch | 62,88 | +1,42 | 62,00 | 882 | | Time Warner Inc | 10,11 | +1,51 | 9,96 | 1691 | | Apple Comp Inc | 108,70 | -2,11 | 111,04 | 32679 | | Applied Materials | 12,84 | +6,29 | 12,08 | 12233 | | Bank of America | 23,49 | +3,12 | 22,78 | 4314 | | Bank of New York | 31,99 | +1,49 | 31,52 | 754 | | Baxter Int | 59,91 | +0,30 | 59,73 | 467 | | BCE Inc | 29,20 | -1,15 | 29,54 | 52 | | Berkshire cl a* | 112,90 | +1,07 | 111,70 | 1 | | Berkshire cl b* | 3,76 | +0,75 | 3,73 | 15 | | Boeing Co | 50,92 | +0,43 | 50,70 | 675 | | Bristol Myers sq | 20,96 | +2,19 | 20,51 | 1250 | | Cardinal Health | 37,93 | +3,80 | 36,54 | 370 | | Carnival | 24,15 | -15,88 | 28,71 | 2903 | | Caterpillar Inc | 37,18 | -0,51 | 37,37 | 896 | | ChevronTexaco | 73,65 | -0,71 | 74,18 | 1671 | | Cigna | 15,45 | -0,83 | 15,58 | 3483 | | Cisco | 17,50 | -1,63 | 17,79 | 36956 | | Citigroup | 13,58 | +3,59 | 13,11 | 3993 | | Coca-Cola Co | 45,32 | +1,48 | 44,66 | 1051 | | Colgate Palmoliv | 65,82 | +2,48 | 64,23 | 774 | | Costco Wholesale | 57,68 | +1,25 | 56,97 | 2801 | | Dow Chemical Co | 26,56 | +2,31 | 25,96 | 711 | | Du Pont Co | 31,70 | -1,06 | 32,04 | 712 | | Eastman Kodak | 9,30 | -9,00 | 10,22 | 788 | | Eli Lilly | 33,96 | +3,44 | 32,83 | 634 | | EMC Corp | 11,74 | +2,44 | 11,46 | 2484 | | Emerson Electric | 32,11 | -1,29 | 32,53 | 714 | | Exelon | 54,33 | -0,51 | 54,61 | 612 | | Exxon Mobil | 74,49 | -0,75 | 75,05 | 4028 | | Fannie Mae | 0,00 | - | 1,05 | 0 | | Ford Motor Co | 2,23 | -2,19 | 2,28 | 5017 | | Gap Inc | 12,81 | +1,83 | 12,58 | 643 | | Genentech | 82,07 | -0,82 | 82,75 | 556 | | General Elec Co | 19,49 | +0,72 | 19,35 | 4958 | | General Motors | 5,85 | -3,62 | 6,07 | 1208 | | Goldman Sachs Gr | 90,39 | -0,79 | 91,11 | 2455 | | HJ Heinz Co | 43,52 | -0,30 | 43,65 | 252 | | Halliburton Co | 19,27 | -3,51 | 19,97 | 1218 | | Hewlett-Packard | 38,41 | +1,91 | 37,69 | 1607 | | Home Depot Inc | 23,15 | +1,89 | 22,72 | 1058 | | Honeywell Int | 30,00 | -0,43 | 30,13 | 519 | | Illinois Tool Works | 33,35 | +0,63 | 33,14 | 345 | | Intel Corp | 16,15 | -0,12 | 16,17 | 43308 | | IBM | 91,62 | +1,03 | 90,69 | 1133 | | Intl Paper | 17,43 | +2,11 | 17,07 | 539 | | Johnson&Johnson | 60,93 | +0,59 | 60,57 | 1404 | | J P Morgan Chase | 39,97 | +6,25 | 37,62 | 5061 | | Kimberly-Clark | 61,50 | +0,92 | 60,94 | 290 | | Kohls | 35,66 | +5,32 | 33,86 | 808 | | Kroger | 27,74 | +0,98 | 27,47 | 533 | | Lockheed Martin | 82,43 | +0,30 | 82,18 | 328 | | Lowes Cos | 21,10 | +5,08 | 20,08 | 1057 | | Marsh & McLennan | 28,77 | +3,94 | 27,68 | 353 | | McDonalds Corp | 57,44 | -0,74 | 57,87 | 1487 | | Medtronic | 40,03 | +1,50 | 39,44 | 434 | | Merck & Co | 31,20 | +3,35 | 30,19 | 1424 | | Merrill Lynch | 18,53 | +4,22 | 17,78 | 1587 | | Metlife Inc | 31,35 | +3,81 | 30,20 | 2061 | | Micron Tech | 4,71 | +6,32 | 4,43 | 1255 | | Microsoft | 22,44 | -0,84 | 22,63 | 39971 | | Minnesota Mining | 62,86 | +0,50 | 62,55 | 564 | | Motorola Inc | 5,27 | +1,93 | 5,17 | 1660 | | Occidental Petr | 54,42 | -0,57 | 54,73 | 868 | | Omnicom Group | 29,16 | +2,39 | 28,48 | 364 | | Oracle Corp | 18,22 | -0,55 | 18,32 | 27119 | | Pfizer Inc | 18,00 | +0,78 | 17,86 | 3359 | | Philip Morris | 19,51 | +1,83 | 19,16 | 1199 | | Raytheon Co | 50,25 | +1,93 | 49,30 | 440 | | Schering-plough | 14,53 | +3,27 | 14,07 | 1453 | | Tenet Healthcare | 4,14 | +3,24 | 4,01 | 467 | | Texas Instrument | 19,46 | +1,73 | 19,13 | 1290 | | Textron Inc | 17,69 | +11,05 | 15,93 | 954 | | Time Warner Inc | 10,11 | +1,51 | 9,96 | 1691 | | Tyco Int | 24,85 | +1,76 | 24,42 | 278 | | Unisys Corp | 1,39 | -3,47 | 1,44 | 669 | | UPS | 52,39 | +2,46 | 51,13 | 634 | | United Tech | 54,06 | +0,91 | 53,57 | 602 | | Unitedhealth Gr | 22,97 | +2,59 | 22,39 | 1087 | | US Bancorp | 28,97 | +0,59 | 28,80 | 1369 | | Verizon Comm | 30,94 | +1,44 | 30,50 | 1516 | | Wachovia | 6,31 | +6,77 | 5,91 | 6730 | | Wal-Mart Stores | 55,90 | +2,10 | 54,75 | 1886 | | Walt Disney Co | 25,77 | +1,74 | 25,33 | 1556 | | Wells Fargo | 33,90 | +6,47 | 31,84 | 4454 | | Xerox Corp | 8,04 | +2,42 | 7,85 | 663 |
|
